81,750€
2,70%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,75 | 82,10 | 79,75 | 81,75 | 2,70% | - |
| 05.06.2025 | 79,85 | 81,15 | 79,05 | 79,60 | -0,31% | - |
| 04.06.2025 | 79,95 | 80,70 | 79,30 | 79,85 | -0,06% | - |
| 03.06.2025 | 81,10 | 81,70 | 78,95 | 79,90 | -1,84% | - |
| 02.06.2025 | 82,00 | 82,90 | 80,75 | 81,40 | -1,21% | - |
| 30.05.2025 | 83,30 | 84,30 | 81,80 | 82,40 | -1,08% | - |
| 29.05.2025 | 84,60 | 84,60 | 82,50 | 83,30 | -0,60% | - |
| 28.05.2025 | 84,15 | 85,80 | 83,65 | 83,80 | -0,42% | - |
| 27.05.2025 | 82,50 | 85,60 | 82,25 | 84,15 | 2,00% | - |
| 26.05.2025 | 82,90 | 83,20 | 82,15 | 82,50 | 0,86% | - |
| 23.05.2025 | 84,55 | 84,60 | 80,95 | 81,80 | -3,14% | - |
| 22.05.2025 | 84,10 | 85,10 | 84,00 | 84,45 | 0,42% | - |
| 21.05.2025 | 85,50 | 85,75 | 83,90 | 84,10 | -1,64% | - |
| 20.05.2025 | 83,85 | 85,95 | 83,00 | 85,50 | 1,73% | - |
| 19.05.2025 | 85,20 | 85,55 | 82,50 | 84,05 | -1,35% | - |
| 16.05.2025 | 85,85 | 86,75 | 84,85 | 85,20 | -0,76% | - |
| 15.05.2025 | 86,50 | 87,30 | 84,85 | 85,85 | -0,75% | - |
| 14.05.2025 | 86,75 | 87,35 | 85,90 | 86,50 | -0,40% | - |
| 13.05.2025 | 84,15 | 86,95 | 83,80 | 86,85 | 3,09% | - |
| 12.05.2025 | 79,50 | 84,25 | 79,50 | 84,25 | 5,97% | 38,00 |
| 09.05.2025 | 82,20 | 83,00 | 78,90 | 79,50 | -3,17% | 30,00 |
| 08.05.2025 | 78,65 | 82,40 | 78,40 | 82,10 | 4,39% | 40,00 |
| 07.05.2025 | 76,70 | 79,15 | 74,45 | 78,65 | 2,88% | 100,00 |
| 06.05.2025 | 76,40 | 76,95 | 72,90 | 76,45 | -0,07% | 150,00 |
| 05.05.2025 | 77,20 | 77,70 | 76,35 | 76,50 | -1,29% | - |
| 02.05.2025 | 75,55 | 77,55 | 74,50 | 77,50 | 3,26% | - |
| 30.04.2025 | 73,05 | 75,05 | 72,85 | 75,05 | 2,74% | - |
| 29.04.2025 | 72,50 | 73,55 | 71,90 | 73,05 | 0,69% | - |
| 28.04.2025 | 74,65 | 74,65 | 71,75 | 72,55 | -2,88% | 100,00 |
| 25.04.2025 | 71,85 | 74,80 | 71,85 | 74,70 | 4,04% | - |
| 24.04.2025 | 70,30 | 71,85 | 69,30 | 71,80 | 1,99% | - |
| 23.04.2025 | 69,55 | 71,55 | 69,15 | 70,40 | 2,92% | - |
| 22.04.2025 | 69,00 | 69,05 | 67,30 | 68,40 | -0,80% | - |
| 17.04.2025 | 69,20 | 70,05 | 68,00 | 68,95 | -0,72% | - |
| 16.04.2025 | 71,20 | 71,20 | 68,70 | 69,45 | -2,46% | - |
| 15.04.2025 | 72,15 | 72,35 | 69,30 | 71,20 | -1,18% | - |
| 14.04.2025 | 68,70 | 72,15 | 68,65 | 72,05 | 4,88% | 150,00 |
| 11.04.2025 | 67,95 | 68,90 | 66,30 | 68,70 | 1,63% | - |
| 10.04.2025 | 66,80 | 70,70 | 65,90 | 67,60 | 2,42% | - |
| 09.04.2025 | 66,05 | 66,60 | 62,05 | 66,00 | -0,75% | - |
| 08.04.2025 | 68,40 | 69,10 | 66,45 | 66,50 | -1,55% | 54,00 |
| 07.04.2025 | 66,50 | 69,70 | 64,40 | 67,55 | -0,81% | - |
| 04.04.2025 | 71,85 | 71,95 | 67,00 | 68,10 | -5,15% | 50,00 |
| 03.04.2025 | 75,10 | 75,10 | 71,80 | 71,80 | -4,39% | 33,00 |
| 02.04.2025 | 76,20 | 76,30 | 73,95 | 75,10 | -1,51% | - |
| 01.04.2025 | 76,50 | 77,00 | 75,60 | 76,25 | -0,65% | - |
| 31.03.2025 | 79,10 | 80,00 | 76,15 | 76,75 | -3,82% | - |
| 28.03.2025 | 82,85 | 83,45 | 79,00 | 79,80 | -3,68% | - |
| 27.03.2025 | 85,80 | 85,80 | 82,80 | 82,85 | -3,44% | - |
| 26.03.2025 | 90,65 | 90,90 | 85,75 | 85,80 | -5,35% | - |
| 25.03.2025 | 87,40 | 91,00 | 83,60 | 90,65 | 3,72% | 2.800,00 |
| 24.03.2025 | 86,55 | 88,15 | 86,40 | 87,40 | 0,98% | - |
| 21.03.2025 | 87,35 | 87,40 | 85,40 | 86,55 | -0,80% | - |
| 20.03.2025 | 88,95 | 91,45 | 85,60 | 87,25 | -1,91% | - |
| 19.03.2025 | 87,95 | 89,05 | 86,40 | 88,95 | 1,14% | - |
| 18.03.2025 | 87,95 | 89,25 | 86,90 | 87,95 | 0,00% | 124,00 |
| 17.03.2025 | 86,10 | 88,60 | 85,75 | 87,95 | 2,15% | - |
| 14.03.2025 | 85,15 | 87,60 | 84,70 | 86,10 | 1,12% | - |
| 13.03.2025 | 89,55 | 89,55 | 81,60 | 85,15 | -4,91% | 50,00 |
| 12.03.2025 | 89,20 | 90,85 | 89,00 | 89,55 | 0,39% | - |
| 11.03.2025 | 91,30 | 91,70 | 88,95 | 89,20 | -2,30% | - |
| 10.03.2025 | 92,35 | 92,70 | 90,35 | 91,30 | -1,24% | - |
| 07.03.2025 | 90,65 | 92,55 | 90,60 | 92,45 | 1,82% | - |
| 06.03.2025 | 89,95 | 91,80 | 89,95 | 90,80 | 0,94% | - |
| 05.03.2025 | 90,50 | 92,30 | 89,40 | 89,95 | -0,44% | - |
| 04.03.2025 | 92,15 | 92,35 | 89,95 | 90,35 | -2,06% | - |
| 03.03.2025 | 92,40 | 96,40 | 92,05 | 92,25 | -0,38% | - |
| 28.02.2025 | 94,90 | 94,90 | 91,25 | 92,60 | -2,53% | - |
| 27.02.2025 | 95,15 | 95,40 | 94,30 | 95,00 | 0,00% | - |
| 26.02.2025 | 94,85 | 96,70 | 94,60 | 95,00 | 0,26% | - |
| 25.02.2025 | 92,65 | 95,80 | 92,35 | 94,75 | 2,38% | - |
| 24.02.2025 | 93,35 | 94,55 | 92,25 | 92,55 | -0,96% | - |
| 21.02.2025 | 94,40 | 95,40 | 93,25 | 93,45 | -1,01% | - |
| 20.02.2025 | 94,15 | 95,15 | 93,25 | 94,40 | 0,27% | - |
| 19.02.2025 | 95,10 | 95,55 | 93,70 | 94,15 | -1,00% | - |
| 18.02.2025 | 94,65 | 95,80 | 93,90 | 95,10 | 0,48% | - |
| 17.02.2025 | 91,10 | 96,55 | 90,95 | 94,65 | 3,90% | - |
| 14.02.2025 | 90,35 | 91,30 | 89,55 | 91,10 | 0,72% | - |
| 13.02.2025 | 89,80 | 90,80 | 89,25 | 90,45 | 0,72% | - |
| 12.02.2025 | 90,25 | 90,75 | 89,35 | 89,80 | -0,50% | 10,00 |
| 11.02.2025 | 90,50 | 90,50 | 89,80 | 90,25 | -0,28% | - |
| 10.02.2025 | 90,80 | 90,80 | 89,35 | 90,50 | 0,00% | 14,00 |
| 07.02.2025 | 91,65 | 91,85 | 90,10 | 90,50 | -1,25% | 33,00 |
| 06.02.2025 | 91,95 | 92,20 | 90,95 | 91,65 | -0,22% | - |
| 05.02.2025 | 91,85 | 92,25 | 90,15 | 91,85 | 0,00% | - |
| 04.02.2025 | 92,60 | 93,55 | 91,45 | 91,85 | -0,81% | - |
| 03.02.2025 | 91,40 | 93,75 | 91,40 | 92,60 | -1,17% | - |
| 31.01.2025 | 94,60 | 95,00 | 93,25 | 93,70 | -1,16% | - |
| 30.01.2025 | 93,30 | 96,75 | 93,25 | 94,80 | 1,55% | - |
| 29.01.2025 | 105,30 | 105,40 | 92,00 | 93,35 | -11,35% | 355,00 |
| 28.01.2025 | 103,50 | 105,40 | 103,50 | 105,30 | 1,54% | 25,00 |
| 27.01.2025 | 102,30 | 104,10 | 100,30 | 103,70 | 0,68% | - |
| 24.01.2025 | 102,90 | 104,20 | 102,30 | 103,00 | 0,10% | - |
| 23.01.2025 | 104,10 | 104,70 | 101,10 | 102,90 | -1,15% | - |
| 22.01.2025 | 101,80 | 105,60 | 101,80 | 104,10 | 2,16% | - |
| 21.01.2025 | 98,70 | 101,90 | 98,05 | 101,90 | 3,09% | - |
| 20.01.2025 | 96,75 | 99,85 | 96,60 | 98,85 | 2,28% | - |
| 17.01.2025 | 92,10 | 98,35 | 92,05 | 96,65 | 4,94% | - |
| 16.01.2025 | 92,10 | 93,45 | 91,50 | 92,10 | -0,11% | - |
| 15.01.2025 | 92,30 | 92,45 | 91,30 | 92,20 | -0,11% | - |